636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193300,11460950900,68800,68800,68800,68800,4584
|
|
20230907,193200,11460950900,68800,68800,68800,68800,0
|
|
20230907,193100,11460950900,68800,68800,68800,68800,0
|
|
20230907,193000,11460950900,68800,68800,68800,68800,0
|
|
20230907,192900,11460950900,68800,68800,68800,68800,0
|
|
20230907,192800,11460950900,68800,68800,68800,68800,0
|
|
20230907,192700,11460950900,68800,68800,68800,68800,0
|
|
20230907,192600,11460950900,68800,68800,68800,68800,0
|
|
20230907,192500,11460950900,68800,68800,68800,68800,0
|
|
20230907,192400,11460950900,68800,68800,68800,68800,0
|
|
20230907,192300,11460950900,68800,68800,68800,68800,0
|
|
20230907,192200,11460950900,68800,68800,68800,68800,0
|
|
20230907,192100,11460950900,68800,68800,68800,68800,0
|
|
20230907,192000,11460950900,68800,68800,68800,68800,0
|
|
20230907,191900,11460950900,68800,68800,68800,68800,0
|
|
20230907,191800,11460950900,68800,68800,68800,68800,0
|
|
20230907,191700,11460950900,68800,68800,68800,68800,0
|
|
20230907,191600,11460950900,68800,68800,68800,68800,0
|
|
20230907,191500,11460950900,68800,68800,68800,68800,0
|
|
20230907,191400,11460950900,68800,68800,68800,68800,0
|
|
20230907,191300,11460950900,68800,68800,68800,68800,0
|
|
20230907,191200,11460950900,68800,68800,68800,68800,0
|
|
20230907,191100,11460950900,68800,68800,68800,68800,0
|
|
20230907,191000,11460950900,68800,68800,68800,68800,0
|
|
20230907,190900,11460950900,68800,68800,68800,68800,0
|
|
20230907,190800,11460950900,68800,68800,68800,68800,0
|
|
20230907,190700,11460950900,68800,68800,68800,68800,0
|
|
20230907,190600,11460950900,68800,68800,68800,68800,0
|
|
20230907,190500,11460950900,68800,68800,68800,68800,0
|
|
20230907,190400,11460950900,68800,68800,68800,68800,0
|
|
20230907,190300,11460950900,68800,68800,68800,68800,4584
|
|
20230907,190200,11460950900,68800,68800,68800,68800,0
|
|
20230907,190100,11460950900,68800,68800,68800,68800,0
|
|
20230907,190000,11460950900,68800,68800,68800,68800,0
|
|
20230907,185900,11460950900,68800,68800,68800,68800,0
|
|
20230907,185800,11460950900,68800,68800,68800,68800,0
|
|
20230907,185700,11460950900,68800,68800,68800,68800,0
|
|
20230907,185600,11460950900,68800,68800,68800,68800,0
|
|
20230907,185500,11460950900,68800,68800,68800,68800,0
|
|
20230907,185400,11460950900,68800,68800,68800,68800,0
|
|
20230907,185300,11460950900,68800,68800,68800,68800,0
|
|
20230907,185200,11460950900,68800,68800,68800,68800,0
|
|
20230907,185100,11460950900,68800,68800,68800,68800,0
|
|
20230907,185000,11460950900,68800,68800,68800,68800,0
|
|
20230907,184900,11460950900,68800,68800,68800,68800,0
|
|
20230907,184800,11460950900,68800,68800,68800,68800,0
|
|
20230907,184700,11460950900,68800,68800,68800,68800,0
|
|
20230907,184600,11460950900,68800,68800,68800,68800,0
|
|
20230907,184500,11460950900,68800,68800,68800,68800,0
|
|
20230907,184400,11460950900,68800,68800,68800,68800,0
|
|
20230907,184300,11460950900,68800,68800,68800,68800,0
|
|
20230907,184200,11460950900,68800,68800,68800,68800,0
|
|
20230907,184100,11460950900,68800,68800,68800,68800,0
|
|
20230907,184000,11460950900,68800,68800,68800,68800,0
|
|
20230907,183900,11460950900,68800,68800,68800,68800,0
|
|
20230907,183800,11460950900,68800,68800,68800,68800,0
|
|
20230907,183700,11460950900,68800,68800,68800,68800,0
|
|
20230907,183600,11460950900,68800,68800,68800,68800,0
|
|
20230907,183500,11460950900,68800,68800,68800,68800,0
|
|
20230907,183400,11460950900,68800,68800,68800,68800,0
|
|
20230907,183300,11460950900,68800,68800,68800,68800,4584
|
|
20230907,183200,11460950900,68800,68800,68800,68800,0
|
|
20230907,183100,11460950900,68800,68800,68800,68800,0
|
|
20230907,183000,11460950900,68800,68800,68800,68800,0
|
|
20230907,182900,11460950900,68800,68800,68800,68800,0
|
|
20230907,182800,11460950900,68800,68800,68800,68800,0
|
|
20230907,182700,11460950900,68800,68800,68800,68800,0
|
|
20230907,182600,11460950900,68800,68800,68800,68800,0
|
|
20230907,182500,11460950900,68800,68800,68800,68800,0
|
|
20230907,182400,11460950900,68800,68800,68800,68800,0
|
|
20230907,182300,11460950900,68800,68800,68800,68800,0
|
|
20230907,182200,11460950900,68800,68800,68800,68800,0
|
|
20230907,182100,11460950900,68800,68800,68800,68800,0
|
|
20230907,182000,11460950900,68800,68800,68800,68800,0
|
|
20230907,181900,11460950900,68800,68800,68800,68800,0
|
|
20230907,181800,11460950900,68800,68800,68800,68800,0
|
|
20230907,181700,11460950900,68800,68800,68800,68800,0
|
|
20230907,181600,11460950900,68800,68800,68800,68800,0
|
|
20230907,181500,11460950900,68800,68800,68800,68800,0
|
|
20230907,181400,11460950900,68800,68800,68800,68800,0
|
|
20230907,181300,11460950900,68800,68800,68800,68800,0
|
|
20230907,181200,11460950900,68800,68800,68800,68800,0
|
|
20230907,181100,11460950900,68800,68800,68800,68800,0
|
|
20230907,181000,11460950900,68800,68800,68800,68800,0
|
|
20230907,180900,11460950900,68800,68800,68800,68800,0
|
|
20230907,180800,11460950900,68800,68800,68800,68800,0
|
|
20230907,180700,11460950900,68800,68800,68800,68800,0
|
|
20230907,180600,11460950900,68800,68800,68800,68800,0
|
|
20230907,180500,11460950900,68800,68800,68800,68800,0
|
|
20230907,180400,11460950900,68800,68800,68800,68800,0
|
|
20230907,180300,11460950900,68800,68800,68800,68800,4584
|
|
20230907,180200,11460950900,68800,68800,68800,68800,0
|
|
20230907,180100,11460950900,68800,68800,68800,68800,0
|
|
20230907,180000,11460950900,68800,68800,68800,68800,0
|
|
20230907,175900,11460950900,68800,68800,68800,68800,0
|
|
20230907,175800,11460950900,68800,68800,68800,68800,0
|
|
20230907,175700,11460950900,68800,68800,68800,68800,0
|
|
20230907,175600,11460950900,68800,68800,68800,68800,0
|
|
20230907,175500,11460950900,68800,68800,68800,68800,0
|
|
20230907,175400,11460950900,68800,68800,68800,68800,0
|
|
20230907,175300,11460950900,68800,68800,68800,68800,0
|
|
20230907,175200,11460950900,68800,68800,68800,68800,0
|
|
20230907,175100,11460950900,68800,68800,68800,68800,0
|
|
20230907,175000,11460950900,68800,68800,68800,68800,0
|
|
20230907,174900,11460950900,68800,68800,68800,68800,0
|
|
20230907,174800,11460950900,68800,68800,68800,68800,0
|
|
20230907,174700,11460950900,68800,68800,68800,68800,0
|
|
20230907,174600,11460950900,68800,68800,68800,68800,0
|
|
20230907,174500,11460950900,68800,68800,68800,68800,0
|
|
20230907,174400,11460950900,68800,68800,68800,68800,0
|
|
20230907,174300,11460950900,68800,68800,68800,68800,0
|
|
20230907,174200,11460950900,68800,68800,68800,68800,0
|
|
20230907,174100,11460950900,68800,68800,68800,68800,0
|
|
20230907,174000,11460950900,68800,68800,68800,68800,0
|
|
20230907,173900,11460950900,68800,68800,68800,68800,0
|
|
20230907,173800,11460950900,68800,68800,68800,68800,0
|
|
20230907,173700,11460950900,68800,68800,68800,68800,0
|
|
20230907,173600,11460950900,68800,68800,68800,68800,0
|
|
20230907,173500,11460950900,68800,68800,68800,68800,0
|
|
20230907,173400,11460950900,68800,68800,68800,68800,0
|
|
20230907,173300,11460950900,68800,68800,68800,68800,4584
|
|
20230907,173200,11460950900,68800,68800,68800,68800,0
|
|
20230907,173100,11460950900,68800,68800,68800,68800,0
|
|
20230907,173000,11460950900,68800,68800,68800,68800,0
|
|
20230907,172900,11460950900,68800,68800,68800,68800,0
|
|
20230907,172800,11460950900,68800,68800,68800,68800,0
|
|
20230907,172700,11460950900,68800,68800,68800,68800,0
|
|
20230907,172600,11460950900,68800,68800,68800,68800,0
|
|
20230907,172500,11460950900,68800,68800,68800,68800,0
|
|
20230907,172400,11460950900,68800,68800,68800,68800,0
|
|
20230907,172300,11460950900,68800,68800,68800,68800,0
|
|
20230907,172200,11460950900,68800,68800,68800,68800,0
|
|
20230907,172100,11460950900,68800,68800,68800,68800,0
|
|
20230907,172000,11460950900,68800,68800,68800,68800,0
|
|
20230907,171900,11460950900,68800,68800,68800,68800,0
|
|
20230907,171800,11460950900,68800,68800,68800,68800,0
|
|
20230907,171700,11460950900,68800,68800,68800,68800,0
|
|
20230907,171600,11460950900,68800,68800,68800,68800,0
|
|
20230907,171500,11460950900,68800,68800,68800,68800,0
|
|
20230907,171400,11460950900,68800,68800,68800,68800,0
|
|
20230907,171300,11460950900,68800,68800,68800,68800,0
|
|
20230907,171200,11460950900,68800,68800,68800,68800,0
|
|
20230907,171100,11460950900,68800,68800,68800,68800,0
|
|
20230907,171000,11460950900,68800,68800,68800,68800,0
|
|
20230907,170900,11460950900,68800,68800,68800,68800,0
|
|
20230907,170800,11460950900,68800,68800,68800,68800,0
|
|
20230907,170700,11460950900,68800,68800,68800,68800,0
|
|
20230907,170600,11460950900,68800,68800,68800,68800,0
|
|
20230907,170500,11460950900,68800,68800,68800,68800,0
|
|
20230907,170400,11460950900,68800,68800,68800,68800,0
|
|
20230907,170300,11460950900,68800,68800,68800,68800,4584
|
|
20230907,170200,11460950900,68800,68800,68800,68800,0
|
|
20230907,170100,11460950900,68800,68800,68800,68800,0
|
|
20230907,170000,11460950900,68800,68800,68800,68800,0
|
|
20230907,165900,11460950900,68800,68800,68800,68800,0
|
|
20230907,165800,11460950900,68800,68800,68800,68800,0
|
|
20230907,165700,11460950900,68800,68800,68800,68800,0
|
|
20230907,165600,11460950900,68800,68800,68800,68800,0
|
|
20230907,165500,11460950900,68800,68800,68800,68800,0
|
|
20230907,165400,11460950900,68800,68800,68800,68800,0
|
|
20230907,165300,11460950900,68800,68800,68800,68800,0
|
|
20230907,165200,11460950900,68800,68800,68800,68800,0
|
|
20230907,165100,11460950900,68800,68800,68800,68800,0
|
|
20230907,165000,11460950900,68800,68800,68800,68800,0
|
|
20230907,164900,11460950900,68800,68800,68800,68800,0
|
|
20230907,164800,11460950900,68800,68800,68800,68800,0
|
|
20230907,164700,11460950900,68800,68800,68800,68800,0
|
|
20230907,164600,11460950900,68800,68800,68800,68800,0
|
|
20230907,164500,11460950900,68800,68800,68800,68800,0
|
|
20230907,164400,11460950900,68800,68800,68800,68800,0
|
|
20230907,164300,11460950900,68800,68800,68800,68800,0
|
|
20230907,164200,11460950900,68800,68800,68800,68800,0
|
|
20230907,164100,11460950900,68800,68800,68800,68800,0
|
|
20230907,164000,11460950900,68800,68800,68800,68800,0
|
|
20230907,163900,11460950900,68800,68800,68800,68800,0
|
|
20230907,163800,11460950900,68800,68800,68800,68800,0
|
|
20230907,163700,11460950900,68800,68800,68800,68800,0
|
|
20230907,163600,11460950900,68800,68800,68800,68800,0
|
|
20230907,163500,11460950900,68800,68800,68800,68800,0
|
|
20230907,163400,11460950900,68800,68800,68800,68800,0
|
|
20230907,163300,11460950900,68800,68800,68800,68800,4584
|
|
20230907,163200,11460950900,68800,68800,68800,68800,0
|
|
20230907,163100,11460950900,68800,68800,68800,68800,0
|
|
20230907,163000,11460950900,68800,68800,68800,68800,0
|
|
20230907,162900,11460950900,68800,68800,68800,68800,0
|
|
20230907,162800,11460950900,68800,68800,68800,68800,0
|
|
20230907,162700,11460950900,68800,68800,68800,68800,0
|
|
20230907,162600,11460950900,68800,68800,68800,68800,0
|
|
20230907,162500,11460950900,68800,68800,68800,68800,0
|
|
20230907,162400,11460950900,68800,68800,68800,68800,0
|
|
20230907,162300,11460950900,68800,68800,68800,68800,0
|
|
20230907,162200,11460950900,68800,68800,68800,68800,0
|
|
20230907,162100,11460950900,68800,68800,68800,68800,0
|
|
20230907,162000,11460950900,68800,68800,68800,68800,0
|
|
20230907,161900,11460950900,68800,68800,68800,68800,0
|
|
20230907,161800,11460950900,68800,68800,68800,68800,0
|
|
20230907,161700,11460950900,68800,68800,68800,68800,0
|
|
20230907,161600,11460950900,68800,68800,68800,68800,0
|
|
20230907,161500,11460950900,68800,68800,68800,68800,0
|
|
20230907,161400,11460950900,68800,68800,68800,68800,0
|
|
20230907,161300,11460950900,68800,68800,68800,68800,0
|
|
20230907,161200,11460950900,68800,68800,68800,68800,0
|
|
20230907,161100,11460950900,68800,68800,68800,68800,0
|
|
20230907,161000,11460950900,68800,68800,68800,68800,0
|
|
20230907,160900,11460950900,68800,68800,68800,68800,0
|
|
20230907,160800,11460950900,68800,68800,68800,68800,0
|
|
20230907,160700,11460950900,68800,68800,68800,68800,0
|
|
20230907,160600,11460950900,68800,68800,68800,68800,0
|
|
20230907,160500,11460950900,68800,68800,68800,68800,0
|
|
20230907,160400,11460950900,68800,68800,68800,68800,0
|
|
20230907,160300,11460950900,68800,68800,68800,68800,4584
|
|
20230907,160200,11460950900,68800,68800,68800,68800,0
|
|
20230907,160100,11460950900,68800,68800,68800,68800,0
|
|
20230907,160000,11460950900,68800,68800,68800,68800,0
|
|
20230907,155900,11460950900,68800,68800,68800,68800,0
|
|
20230907,155800,11460950900,68800,68800,68800,68800,0
|
|
20230907,155700,11460950900,68800,68800,68800,68800,0
|
|
20230907,155600,11460950900,68800,68800,68800,68800,0
|
|
20230907,155500,11460950900,68800,68800,68800,68800,0
|
|
20230907,155400,11460950900,68800,68800,68800,68800,0
|
|
20230907,155300,11460950900,68800,68800,68800,68800,0
|
|
20230907,155200,11460950900,68800,68800,68800,68800,0
|
|
20230907,155100,11460950900,68800,68800,68800,68800,0
|
|
20230907,155000,11460950900,68800,68800,68800,68800,0
|
|
20230907,154900,11460950900,68800,68800,68800,68800,0
|
|
20230907,154800,11460950900,68800,68800,68800,68800,0
|
|
20230907,154700,11460950900,68800,68800,68800,68800,0
|
|
20230907,154600,11460950900,68800,68800,68800,68800,0
|
|
20230907,154500,11460950900,68800,68800,68800,68800,0
|
|
20230907,154400,11460950900,68800,68800,68800,68800,0
|
|
20230907,154300,11460950900,68800,68800,68800,68800,0
|
|
20230907,154200,11460950900,68800,68800,68800,68800,0
|
|
20230907,154100,11460950900,68800,68800,68800,68800,0
|
|
20230907,154000,11460950900,68800,68800,68800,68800,0
|
|
20230907,153900,11460950900,68800,68800,68800,68800,0
|
|
20230907,153800,11460950900,68800,68800,68800,68800,0
|
|
20230907,153700,11460950900,68800,68800,68800,68800,0
|
|
20230907,153600,11460950900,68800,68800,68800,68800,0
|
|
20230907,153500,11460950900,68800,68800,68800,68800,0
|
|
20230907,153400,11460950900,68800,68800,68800,68800,0
|
|
20230907,153300,11460950900,68800,68800,68800,68800,4584
|
|
20230907,153200,11460950900,68800,68800,68800,68800,0
|
|
20230907,153100,11460950900,68800,68800,68800,68800,0
|
|
20230907,153000,11460950900,68800,68800,68800,68800,4584
|
|
20230907,152900,11145571700,68900,68900,68900,68900,0
|
|
20230907,152800,11145571700,68900,68900,68900,68900,0
|
|
20230907,152700,11145571700,68900,68900,68900,68900,0
|
|
20230907,152600,11145571700,68900,68900,68900,68900,0
|
|
20230907,152500,11145571700,68900,68900,68900,68900,0
|
|
20230907,152400,11145571700,68900,68900,68900,68900,0
|
|
20230907,152300,11145571700,68900,68900,68900,68900,0
|
|
20230907,152200,11145571700,68900,68900,68900,68900,0
|
|
20230907,152100,11145571700,68900,68900,68900,68900,0
|
|
20230907,152000,11145571700,68900,68900,68900,68900,0
|
|
20230907,151900,11145571700,68900,68900,68900,68800,143
|
|
20230907,151800,11135724500,68900,68900,68900,68900,579
|
|
20230907,151700,11095831400,68900,68800,68900,68800,661
|
|
20230907,151600,11050317900,68800,68800,68800,68700,67
|
|
20230907,151500,11045709400,68900,68800,68900,68800,423
|
|
20230907,151400,11016606000,68800,68800,68900,68800,772
|
|
20230907,151300,10963491400,68800,68600,68900,68600,793
|
|
20230907,151200,10908946000,68600,68800,68800,68600,446
|
|
20230907,151100,10878306700,68800,68800,68900,68800,370
|
|
20230907,151000,10852850000,68800,68700,68800,68600,254
|
|
20230907,150900,10835385800,68700,68700,68700,68600,301
|
|
20230907,150800,10814715300,68700,68700,68800,68700,69
|
|
20230907,150700,10809974500,68700,68800,68900,68700,954
|
|
20230907,150600,10744351200,68900,68900,68900,68800,254
|
|
20230907,150500,10726855500,68900,68900,68900,68800,235
|
|
20230907,150400,10710664200,68800,69000,69000,68800,713
|
|
20230907,150300,10661483000,69000,69100,69100,68900,459
|
|
20230907,150200,10629804500,69100,69100,69100,69000,763
|
|
20230907,150100,10577094200,69100,68900,69100,68900,2364
|
|
20230907,150000,10413873200,68900,69000,69000,68900,270
|
|
20230907,145900,10395249400,69000,68900,69000,68900,542
|
|
20230907,145800,10357851600,68900,68900,69000,68900,769
|
|
20230907,145700,10304808600,68900,68900,69000,68800,530
|
|
20230907,145600,10268284200,68900,68900,68900,68800,612
|
|
20230907,145500,10226122400,68900,68900,69000,68900,857
|
|
20230907,145400,10167055700,68900,69000,69000,68800,970
|
|
20230907,145300,10100195800,68900,68900,69000,68800,1319
|
|
20230907,145200,10009369400,68900,68900,68900,68800,345
|
|
20230907,145100,9985607900,68900,68900,68900,68800,768
|
|
20230907,145000,9932694800,68900,68900,68900,68800,483
|
|
20230907,144900,9899419900,68900,68900,68900,68800,307
|
|
20230907,144800,9878267700,68900,68800,68900,68800,433
|
|
20230907,144700,9848438500,68900,68900,68900,68800,823
|
|
20230907,144600,9791752600,68900,68800,68900,68800,2167
|
|
20230907,144500,9642461200,68800,68900,68900,68800,174
|
|
20230907,144400,9630476600,68800,68900,68900,68800,748
|
|
20230907,144300,9578994100,68800,68900,68900,68800,59
|
|
20230907,144200,9574929200,68900,68800,68900,68800,248
|
|
20230907,144100,9557847900,68900,68800,68900,68800,68
|
|
20230907,144000,9553168700,68900,68800,68900,68800,460
|
|
20230907,143900,9521506500,68800,68700,68800,68700,412
|
|
20230907,143800,9493163900,68800,68700,68800,68700,240
|
|
20230907,143700,9476653000,68700,68700,68700,68700,144
|
|
20230907,143600,9466760200,68600,68800,68800,68600,362
|
|
20230907,143500,9441865400,68900,68800,68900,68800,456
|
|
20230907,143400,9410486600,68900,68800,68900,68800,513
|
|
20230907,143300,9375191800,68800,68800,68800,68500,2303
|
|
20230907,143200,9216745700,68800,68800,68800,68600,1598
|
|
20230907,143100,9106956900,68700,68800,68800,68700,620
|
|
20230907,143000,9064301000,68700,68800,68800,68700,308
|
|
20230907,142900,9043113600,68700,68700,68700,68700,102
|
|
20230907,142800,9036106200,68700,68700,68800,68700,467
|
|
20230907,142700,9004010600,68700,68600,68700,68600,578
|
|
20230907,142600,8964302100,68700,68800,68800,68700,557
|
|
20230907,142500,8926026700,68800,68700,68900,68700,2810
|
|
20230907,142400,8732762300,68700,68700,68700,68600,345
|
|
20230907,142300,8709061000,68600,68700,68700,68600,381
|
|
20230907,142200,8682886600,68600,68700,68700,68600,139
|
|
20230907,142100,8673338400,68700,68800,68800,68700,453
|
|
20230907,142000,8642200500,68700,68800,68800,68700,148
|
|
20230907,141900,8632018300,68700,68800,68800,68700,83
|
|
20230907,141800,8626315000,68800,68800,68800,68700,259
|
|
20230907,141700,8608498000,68800,68800,68800,68800,429
|
|
20230907,141600,8578982800,68800,68800,68900,68800,516
|
|
20230907,141500,8543465700,68800,68800,68800,68800,583
|
|
20230907,141400,8503355300,68700,68700,68800,68700,180
|
|
20230907,141300,8490972000,68700,68800,68900,68700,687
|
|
20230907,141200,8443697100,68800,68800,68800,68800,320
|
|
20230907,141100,8421681100,68800,68700,68800,68700,1564
|
|
20230907,141000,8314079000,68700,68700,68800,68700,191
|
|
20230907,140900,8300951000,68700,68700,68700,68700,175
|
|
20230907,140800,8288928500,68700,68700,68700,68700,231
|
|
20230907,140700,8273058800,68700,68800,68800,68700,160
|
|
20230907,140600,8262065400,68800,68800,68800,68700,469
|
|
20230907,140500,8229798300,68800,68700,68800,68700,1026
|
|
20230907,140400,8159209700,68700,68700,68700,68500,494
|
|
20230907,140300,8125325500,68800,68700,68800,68700,177
|
|
20230907,140200,8113151700,68700,68700,68700,68600,183
|
|
20230907,140100,8100581800,68700,68700,68700,68600,516
|
|
20230907,140000,8065133100,68700,68700,68800,68700,182
|
|
20230907,135900,8052616300,68700,68700,68800,68700,955
|
|
20230907,135800,7986999000,68700,68700,68700,68700,236
|
|
20230907,135700,7970785800,68700,68700,68700,68700,136
|
|
20230907,135600,7961442600,68700,68700,68700,68700,853
|
|
20230907,135500,7902841500,68700,68600,68700,68600,231
|
|
20230907,135400,7886983300,68700,68700,68700,68600,98
|
|
20230907,135300,7880252800,68700,68600,68700,68600,182
|
|
20230907,135200,7867750300,68700,68600,68700,68600,332
|
|
20230907,135100,7844961500,68600,68600,68600,68600,130
|
|
20230907,135000,7836043500,68600,68500,68600,68500,301
|
|
20230907,134900,7815410100,68500,68600,68600,68500,543
|
|
20230907,134800,7778201400,68600,68500,68600,68500,148
|
|
20230907,134700,7768049100,68500,68500,68600,68500,486
|
|
20230907,134600,7734739900,68500,68600,68600,68500,509
|
|
20230907,134500,7699859500,68500,68600,68600,68500,1198
|
|
20230907,134400,7617783700,68600,68600,68600,68500,47
|
|
20230907,134300,7614559600,68600,68600,68600,68600,160
|
|
20230907,134200,7603583600,68600,68600,68600,68600,263
|
|
20230907,134100,7585541800,68600,68500,68600,68500,42
|
|
20230907,134000,7582660700,68600,68600,68600,68500,1070
|
|
20230907,133900,7509290000,68600,68700,68700,68600,163
|
|
20230907,133800,7498092400,68700,68700,68700,68700,5
|
|
20230907,133700,7497748900,68700,68800,68800,68600,456
|
|
20230907,133600,7466453000,68700,68700,68700,68700,224
|
|
20230907,133500,7451064200,68700,68600,68700,68600,165
|
|
20230907,133400,7439731900,68600,68700,68700,68600,290
|
|
20230907,133300,7419809000,68700,68800,68800,68600,2850
|
|
20230907,133200,7223765600,68700,68600,68700,68600,1168
|
|
20230907,133100,7143528600,68600,68700,68700,68600,154
|
|
20230907,133000,7132949800,68700,68700,68700,68600,198
|
|
20230907,132900,7119354800,68600,68600,68700,68600,378
|
|
20230907,132800,7093411400,68600,68500,68600,68500,141
|
|
20230907,132700,7083738900,68600,68600,68600,68600,166
|
|
20230907,132600,7072351300,68600,68500,68600,68500,534
|
|
20230907,132500,7035721900,68600,68600,68600,68600,50
|
|
20230907,132400,7032291900,68500,68600,68600,68500,56
|
|
20230907,132300,7028455800,68600,68600,68600,68600,29
|
|
20230907,132200,7026466400,68600,68500,68600,68500,327
|
|
20230907,132100,7004037900,68500,68600,68600,68500,11
|
|
20230907,132000,7003283400,68600,68600,68600,68600,626
|
|
20230907,131900,6960339800,68500,68500,68500,68500,3
|
|
20230907,131800,6960134300,68500,68500,68500,68500,0
|
|
20230907,131700,6960134300,68500,68500,68500,68500,31
|
|
20230907,131600,6958010800,68500,68500,68600,68500,1456
|
|
20230907,131500,6858212200,68500,68500,68500,68500,114
|
|
20230907,131400,6850403200,68500,68500,68600,68500,386
|
|
20230907,131300,6823954600,68600,68600,68600,68600,424
|
|
20230907,131200,6794868200,68600,68600,68600,68600,737
|
|
20230907,131100,6744310000,68600,68600,68600,68600,11
|
|
20230907,131000,6743555400,68600,68600,68600,68600,231
|
|
20230907,130900,6727708800,68600,68600,68600,68600,235
|
|
20230907,130800,6711587800,68600,68600,68700,68600,16
|
|
20230907,130700,6710489200,68600,68600,68600,68600,70
|
|
20230907,130600,6705687200,68600,68600,68600,68600,61
|
|
20230907,130500,6701502600,68700,68700,68700,68700,306
|
|
20230907,130400,6680480400,68700,68700,68700,68700,376
|
|
20230907,130300,6654649200,68700,68800,68800,68700,209
|
|
20230907,130200,6640288700,68800,68700,68800,68700,119
|
|
20230907,130100,6632112900,68700,68800,68800,68700,11
|
|
20230907,130000,6631356300,68800,68800,68800,68700,65
|
|
20230907,125900,6626886300,68800,68700,68900,68700,342
|
|
20230907,125800,6603356300,68900,68700,68900,68600,1376
|
|
20230907,125700,6508713000,68700,68800,68800,68700,803
|
|
20230907,125600,6453546800,68800,68700,68800,68700,177
|
|
20230907,125500,6441378500,68700,68600,68800,68600,997
|
|
20230907,125400,6372878700,68600,68600,68600,68600,110
|
|
20230907,125300,6365332700,68600,68700,68700,68600,16
|
|
20230907,125200,6364233600,68700,68700,68700,68700,24
|
|
20230907,125100,6362584800,68700,68700,68700,68600,322
|
|
20230907,125000,6340493200,68700,68700,68700,68700,0
|
|
20230907,124900,6340493200,68700,68600,68700,68600,719
|
|
20230907,124800,6291167000,68600,68700,68700,68600,43
|
|
20230907,124700,6288216700,68700,68700,68800,68600,1096
|
|
20230907,124600,6212922100,68600,68700,68700,68500,87
|
|
20230907,124500,6206952300,68700,68600,68700,68500,477
|
|
20230907,124400,6174230100,68700,68800,68800,68700,829
|
|
20230907,124300,6117276500,68800,68800,68800,68700,213
|
|
20230907,124200,6102622200,68800,68800,68900,68800,461
|
|
20230907,124100,6070904100,68900,68800,68900,68800,52
|
|
20230907,124000,6067324300,68800,68700,68900,68700,1578
|
|
20230907,123900,5958762600,68700,68700,68800,68700,927
|
|
20230907,123800,5895041100,68700,68700,68700,68700,89
|
|
20230907,123700,5888926800,68700,68600,68700,68600,2047
|
|
20230907,123600,5748301200,68600,68600,68600,68600,334
|
|
20230907,123500,5725388800,68600,68600,68600,68500,253
|
|
20230907,123400,5708045500,68600,68500,68600,68500,384
|
|
20230907,123300,5681703600,68500,68500,68600,68500,39
|
|
20230907,123200,5679031300,68500,68600,68600,68500,475
|
|
20230907,123100,5646450000,68600,68700,68700,68600,40
|
|
20230907,123000,5643704700,68700,68600,68700,68600,652
|
|
20230907,122900,5598967500,68600,68500,68600,68500,375
|
|
20230907,122800,5573245800,68600,68500,68600,68500,183
|
|
20230907,122700,5560692700,68500,68600,68600,68500,110
|
|
20230907,122600,5553157000,68600,68600,68600,68600,489
|
|
20230907,122500,5519611600,68600,68500,68600,68500,205
|
|
20230907,122400,5505551500,68500,68500,68500,68500,32
|
|
20230907,122300,5503359500,68500,68500,68500,68500,151
|
|
20230907,122200,5493016000,68500,68500,68500,68500,296
|
|
20230907,122100,5472740000,68500,68500,68500,68500,300
|
|
20230907,122000,5452190000,68500,68500,68500,68400,44
|
|
20230907,121900,5449176100,68500,68400,68500,68300,487
|
|
20230907,121800,5415850800,68300,68500,68500,68300,799
|
|
20230907,121700,5361204100,68500,68600,68600,68500,742
|
|
20230907,121600,5310375100,68600,68600,68600,68600,880
|
|
20230907,121500,5250007100,68600,68600,68700,68600,809
|
|
20230907,121400,5194503000,68600,68600,68700,68600,371
|
|
20230907,121300,5169050300,68600,68400,68600,68400,2587
|
|
20230907,121200,4991830300,68400,68300,68400,68300,67
|
|
20230907,121100,4987247600,68300,68400,68400,68300,452
|
|
20230907,121000,4956361100,68400,68400,68400,68300,240
|
|
20230907,120900,4939965700,68400,68300,68400,68300,312
|
|
20230907,120800,4918625000,68300,68400,68400,68300,240
|
|
20230907,120700,4902212000,68400,68300,68400,68300,327
|
|
20230907,120600,4879848300,68300,68300,68400,68300,37
|
|
20230907,120500,4877318300,68400,68400,68400,68400,218
|
|
20230907,120400,4862407100,68400,68400,68400,68400,61
|
|
20230907,120300,4858234700,68400,68400,68400,68300,230
|
|
20230907,120200,4842503100,68300,68400,68400,68300,168
|
|
20230907,120100,4831013400,68400,68400,68400,68400,438
|
|
20230907,120000,4801054200,68300,68400,68400,68300,15
|
|
20230907,115900,4800029200,68400,68300,68400,68300,234
|
|
20230907,115800,4784024100,68300,68300,68400,68300,288
|
|
20230907,115700,4764340900,68300,68400,68400,68300,252
|
|
20230907,115600,4747109200,68300,68300,68400,68300,152
|
|
20230907,115500,4736724700,68300,68300,68400,68300,270
|
|
20230907,115400,4718268400,68400,68400,68400,68300,340
|
|
20230907,115300,4695037400,68400,68400,68400,68400,283
|
|
20230907,115200,4675680200,68400,68400,68400,68300,309
|
|
20230907,115100,4654571200,68400,68400,68400,68300,168
|
|
20230907,115000,4643092100,68300,68300,68300,68300,100
|
|
20230907,114900,4636262100,68300,68400,68400,68300,509
|
|
20230907,114800,4601457700,68400,68400,68500,68400,287
|
|
20230907,114700,4581823800,68400,68400,68500,68300,735
|
|
20230907,114600,4531535600,68300,68300,68300,68300,42
|
|
20230907,114500,4528667000,68300,68300,68300,68200,568
|
|
20230907,114400,4489883600,68300,68200,68300,68200,327
|
|
20230907,114300,4467550600,68200,68200,68300,68200,281
|
|
20230907,114200,4448371600,68300,68300,68300,68300,174
|
|
20230907,114100,4436487400,68200,68300,68300,68200,669
|
|
20230907,114000,4390794800,68300,68300,68300,68300,23
|
|
20230907,113900,4389223900,68000,68100,68200,68000,400
|
|
20230907,113800,4361962500,68200,68100,68200,68100,65
|
|
20230907,113700,4357533300,68200,68300,68300,68200,345
|
|
20230907,113600,4334001400,68200,68200,68200,68200,43
|
|
20230907,113500,4331068800,68300,68200,68300,68100,420
|
|
20230907,113400,4302443300,68200,68200,68200,68200,186
|
|
20230907,113300,4289758100,68200,68100,68200,68100,251
|
|
20230907,113200,4272641900,68200,68200,68200,68200,154
|
|
20230907,113100,4262139100,68200,68100,68200,68100,291
|
|
20230907,113000,4242294800,68100,68100,68200,68100,71
|
|
20230907,112900,4237453000,68100,68100,68100,68000,376
|
|
20230907,112800,4211847500,68100,68100,68100,68100,29
|
|
20230907,112700,4209872600,68100,68100,68100,68100,202
|
|
20230907,112600,4196116400,68100,68200,68200,68100,107
|
|
20230907,112500,4188826900,68100,68200,68200,68100,437
|
|
20230907,112400,4159027100,68200,68100,68200,68100,115
|
|
20230907,112300,4151186600,68100,68200,68200,68100,205
|
|
20230907,112200,4137207700,68200,68100,68200,68100,169
|
|
20230907,112100,4125682300,68200,68100,68200,68100,390
|
|
20230907,112000,4099120600,68000,68100,68100,68000,241
|
|
20230907,111900,4082718500,68100,68000,68100,68000,446
|
|
20230907,111800,4052365900,68000,68000,68000,68000,5
|
|
20230907,111700,4052025900,68100,68000,68100,68000,426
|
|
20230907,111600,4023036300,68000,68100,68100,68000,119
|
|
20230907,111500,4014937700,68000,68100,68100,68000,170
|
|
20230907,111400,4003361000,68000,68000,68000,67900,72
|
|
20230907,111300,3998465100,68000,68000,68000,67900,236
|
|
20230907,111200,3982420000,68000,68000,68100,68000,261
|
|
20230907,111100,3964671400,68000,67900,68000,67900,236
|
|
20230907,111000,3948630200,67900,67800,67900,67800,157
|
|
20230907,110900,3937972000,67900,67700,67900,67700,375
|
|
20230907,110800,3912530100,67700,67800,67800,67700,299
|
|
20230907,110700,3892276700,67800,67900,67900,67700,1077
|
|
20230907,110600,3819217200,68000,68000,68000,68000,225
|
|
20230907,110500,3803917200,68000,68000,68000,67900,238
|
|
20230907,110400,3787734300,67900,68000,68000,67900,141
|
|
20230907,110300,3778159400,68000,68000,68000,67900,177
|
|
20230907,110200,3766123500,68000,68000,68000,67900,79
|
|
20230907,110100,3760751600,68000,68000,68000,68000,237
|
|
20230907,110000,3744635600,68000,68000,68000,67900,1132
|
|
20230907,105900,3667668000,68000,68100,68100,68000,239
|
|
20230907,105800,3651392400,68100,68000,68200,68000,915
|
|
20230907,105700,3589033200,68100,68000,68200,67900,1963
|
|
20230907,105600,3455366400,68000,68000,68000,67900,35
|
|
20230907,105500,3452986900,67900,67900,68000,67900,528
|
|
20230907,105400,3417113200,68000,68000,68000,68000,91
|
|
20230907,105300,3410925200,68000,67900,68000,67900,257
|
|
20230907,105200,3393452300,68000,67900,68000,67900,75
|
|
20230907,105100,3388352500,67900,67900,68000,67800,575
|
|
20230907,105000,3349318900,67900,67900,67900,67800,126
|
|
20230907,104900,3340764300,67800,67800,67900,67700,489
|
|
20230907,104800,3307623100,67800,67800,67800,67800,69
|
|
20230907,104700,3302944900,67800,67900,67900,67700,601
|
|
20230907,104600,3262213700,67900,67700,67900,67700,1075
|
|
20230907,104500,3189310600,67700,67800,67800,67700,316
|
|
20230907,104400,3167886000,67800,67800,67800,67800,34
|
|
20230907,104300,3165580800,67700,67700,67800,67600,291
|
|
20230907,104200,3145880000,67700,67700,67700,67700,146
|
|
20230907,104100,3135995800,67700,67700,67700,67600,729
|
|
20230907,104000,3086647500,67600,67700,67700,67600,859
|
|
20230907,103900,3028575700,67700,67700,67700,67600,64
|
|
20230907,103800,3024245900,67700,67700,67700,67600,210
|
|
20230907,103700,3010039200,67600,67700,67700,67600,68
|
|
20230907,103600,3005439500,67700,67600,67700,67600,41
|
|
20230907,103500,3002667500,67700,67600,67700,67600,1935
|
|
20230907,103400,2871859100,67700,67700,67800,67600,1547
|
|
20230907,103300,2767125300,67700,67800,67800,67700,51
|
|
20230907,103200,2763668600,67700,67800,67800,67700,124
|
|
20230907,103100,2755262900,67700,67800,67800,67700,133
|
|
20230907,103000,2746255500,67700,67800,67800,67700,68
|
|
20230907,102900,2741645500,67800,67800,67800,67800,66
|
|
20230907,102800,2737170700,67800,67800,67800,67700,115
|
|
20230907,102700,2729380400,67800,67900,67900,67800,593
|
|
20230907,102600,2689172400,67900,67900,67900,67900,89
|
|
20230907,102500,2683129300,67900,67900,67900,67900,45
|
|
20230907,102400,2680073800,67900,67900,67900,67800,40
|
|
20230907,102300,2677358400,67900,67800,67900,67800,161
|
|
20230907,102200,2666431500,67900,67900,68000,67800,472
|
|
20230907,102100,2634371800,67900,67900,67900,67900,34
|
|
20230907,102000,2632063200,67900,68000,68000,67900,97
|
|
20230907,101900,2625475800,68000,68100,68100,67900,174
|
|
20230907,101800,2613639500,68100,67900,68100,67800,276
|
|
20230907,101700,2594878000,67900,67800,67900,67800,612
|
|
20230907,101600,2553359300,67800,67800,67800,67700,1027
|
|
20230907,101500,2483831000,67800,67800,67800,67700,1018
|
|
20230907,101400,2414904300,67800,67800,67800,67700,44
|
|
20230907,101300,2411925200,67700,67700,67800,67700,1656
|
|
20230907,101200,2299813700,67700,67800,67800,67700,429
|
|
20230907,101100,2270764200,67800,67800,67800,67700,606
|
|
20230907,101000,2229691100,67800,67800,67800,67700,365
|
|
20230907,100900,2204945600,67900,67900,68000,67800,612
|
|
20230907,100800,2163444200,67900,68000,68000,67900,96
|
|
20230907,100700,2156925500,68000,67900,68000,67900,60
|
|
20230907,100600,2152849900,67800,67900,67900,67800,314
|
|
20230907,100500,2131543600,67900,67800,67900,67800,126
|
|
20230907,100400,2122994200,67900,67900,67900,67800,63
|
|
20230907,100300,2118716600,67900,67900,68000,67800,409
|
|
20230907,100200,2090940300,67900,67800,67900,67800,234
|
|
20230907,100100,2075061300,67900,67900,67900,67800,493
|
|
20230907,100000,2041629300,67900,67800,67900,67800,263
|
|
20230907,095900,2023782700,67900,67800,67900,67800,439
|
|
20230907,095800,1994013000,67900,67800,67900,67800,171
|
|
20230907,095700,1982405700,67800,67800,67800,67800,702
|
|
20230907,095600,1934810100,67700,67800,67800,67700,165
|
|
20230907,095500,1923635100,67700,67800,67800,67700,1114
|
|
20230907,095400,1848207100,67800,67900,67900,67800,1020
|
|
20230907,095300,1779048800,67900,67900,67900,67800,407
|
|
20230907,095200,1751421800,67900,67900,67900,67900,385
|
|
20230907,095100,1725280300,67900,68000,68000,67900,334
|
|
20230907,095000,1702600500,68000,67900,68000,67900,540
|
|
20230907,094900,1665912300,67900,68000,68000,67900,578
|
|
20230907,094800,1626646200,68000,68000,68100,68000,106
|
|
20230907,094700,1619436500,68000,68100,68100,68000,146
|
|
20230907,094600,1609501700,68100,68000,68100,68000,253
|
|
20230907,094500,1592295800,68000,68100,68100,68000,512
|
|
20230907,094400,1557479600,68000,68100,68100,68000,38
|
|
20230907,094300,1554894300,68100,68100,68200,68000,413
|
|
20230907,094200,1526781300,68100,68300,68300,68100,454
|
|
20230907,094100,1495846300,68300,68300,68300,68300,128
|
|
20230907,094000,1487103900,68300,68300,68400,68300,241
|
|
20230907,093900,1470639500,68400,68400,68500,68300,150
|
|
20230907,093800,1460382500,68500,68400,68500,68400,50
|
|
20230907,093700,1456959700,68400,68500,68500,68400,132
|
|
20230907,093600,1447927600,68500,68500,68500,68400,106
|
|
20230907,093500,1440669100,68500,68600,68600,68400,296
|
|
20230907,093400,1420406900,68600,68600,68600,68500,368
|
|
20230907,093300,1395176500,68600,68700,68800,68500,805
|
|
20230907,093200,1339920100,68700,68800,68800,68700,1104
|
|
20230907,093100,1264030000,68800,68700,68800,68600,379
|
|
20230907,093000,1237983500,68700,68600,68800,68600,625
|
|
20230907,092900,1195045800,68700,68600,68700,68600,329
|
|
20230907,092800,1172463800,68600,68700,68700,68600,419
|
|
20230907,092700,1143697000,68600,68500,68600,68400,1371
|
|
20230907,092600,1049754600,68500,68500,68500,68400,97
|
|
20230907,092500,1043113800,68500,68500,68500,68400,869
|
|
20230907,092400,983589300,68600,68500,68600,68500,514
|
|
20230907,092300,948362600,68600,68500,68600,68400,675
|
|
20230907,092200,902108500,68500,68400,68600,68400,1105
|
|
20230907,092100,826390100,68400,68500,68500,68400,278
|
|
20230907,092000,807366500,68500,68400,68500,68400,134
|
|
20230907,091900,798200200,68400,68400,68400,68300,65
|
|
20230907,091800,793755300,68500,68400,68600,68400,681
|
|
20230907,091700,747118100,68500,68400,68500,68300,486
|
|
20230907,091600,713870300,68500,68500,68500,68300,341
|
|
20230907,091500,690528900,68400,68200,68400,68200,485
|
|
20230907,091400,657394900,68300,68200,68300,68200,129
|
|
20230907,091300,648587200,68300,68300,68300,68200,326
|
|
20230907,091200,626337400,68300,68300,68400,68200,909
|
|
20230907,091100,564247300,68300,68300,68300,68300,33
|
|
20230907,091000,561993400,68200,68000,68200,67900,1785
|
|
20230907,090900,440469900,68000,68000,68000,67900,140
|
|
20230907,090800,430952900,68000,67900,68000,67900,372
|
|
20230907,090700,405672600,68000,68100,68100,67900,153
|
|
20230907,090600,395270900,68000,68100,68100,68000,133
|
|
20230907,090500,386226100,68000,68200,68200,67900,471
|
|
20230907,090400,354140900,68200,67900,68200,67900,1376
|
|
20230907,090300,260584400,67900,67800,67900,67800,100
|
|
20230907,090200,253795900,67800,67800,67900,67800,604
|
|
20230907,090100,212835400,67800,67700,67800,67600,945
|
|
20230907,090000,148841600,67700,67900,67900,67500,1929
|